Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-12-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1997
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1997-12-31 | $6.81 | $6.81 | 329,000 | — | — |
| 1997-12-30 | $6.31 | $6.31 | 1,333,800 | — | — |
| 1997-12-29 | $5.88 | $5.88 | 456,200 | — | — |
| 1997-12-26 | $5.84 | $5.84 | 52,800 | — | — |
| 1997-12-24 | $5.84 | $5.84 | 54,800 | — | — |
| 1997-12-23 | $5.94 | $5.94 | 199,600 | — | — |
| 1997-12-22 | $6.06 | $6.06 | 173,400 | — | — |
| 1997-12-19 | $6.00 | $6.00 | 219,600 | — | — |
| 1997-12-18 | $6.19 | $6.19 | 479,400 | — | — |
| 1997-12-17 | $6.31 | $6.31 | 166,000 | — | — |
| 1997-12-16 | $6.19 | $6.19 | 200,400 | — | — |
| 1997-12-15 | $6.63 | $6.63 | 129,600 | — | — |
| 1997-12-12 | $6.75 | $6.75 | 164,200 | — | — |
| 1997-12-11 | $6.78 | $6.78 | 172,600 | — | — |
| 1997-12-10 | $7.16 | $7.16 | 163,000 | — | — |
| 1997-12-09 | $7.44 | $7.44 | 360,600 | — | — |
| 1997-12-08 | $7.56 | $7.56 | 699,000 | — | — |
| 1997-12-05 | $7.03 | $7.03 | 364,400 | — | — |
| 1997-12-04 | $6.91 | $6.91 | 544,000 | — | — |
| 1997-12-03 | $6.88 | $6.88 | 210,400 | — | — |
| 1997-12-02 | $7.50 | $7.50 | 115,200 | — | — |
| 1997-12-01 | $7.44 | $7.44 | 111,200 | — | — |
| 1997-11-28 | $7.69 | $7.69 | 14,000 | — | — |
| 1997-11-26 | $7.94 | $7.94 | 66,600 | — | — |
| 1997-11-25 | $8.00 | $8.00 | 127,600 | — | — |
| 1997-11-24 | $8.06 | $8.06 | 125,600 | — | — |
| 1997-11-21 | $8.25 | $8.25 | 135,600 | — | — |
| 1997-11-20 | $8.38 | $8.38 | 129,200 | — | — |
| 1997-11-19 | $8.56 | $8.56 | 10,600 | — | — |
| 1997-11-18 | $8.50 | $8.50 | 53,000 | — | — |
| 1997-11-17 | $8.63 | $8.63 | 37,400 | — | — |
| 1997-11-14 | $8.50 | $8.50 | 72,200 | — | — |
| 1997-11-13 | $8.63 | $8.63 | 105,400 | — | — |
| 1997-11-12 | $8.47 | $8.47 | 96,600 | — | — |
| 1997-11-11 | $8.88 | $8.88 | 76,600 | — | — |
| 1997-11-10 | $8.44 | $8.44 | 152,600 | — | — |
| 1997-11-07 | $8.56 | $8.56 | 112,200 | — | — |
| 1997-11-06 | $8.91 | $8.91 | 35,600 | — | — |
| 1997-11-05 | $9.00 | $9.00 | 48,800 | — | — |
| 1997-11-04 | $9.00 | $9.00 | 132,200 | — | — |
| 1997-11-03 | $9.13 | $9.13 | 77,200 | — | — |
| 1997-10-31 | $9.19 | $9.19 | 133,200 | — | — |
| 1997-10-30 | $8.94 | $8.94 | 129,200 | — | — |
| 1997-10-29 | $9.28 | $9.28 | 343,600 | — | — |
| 1997-10-28 | $9.42 | $9.42 | 321,600 | — | — |
| 1997-10-27 | $8.56 | $8.56 | 253,000 | — | — |
| 1997-10-24 | $10.25 | $10.25 | 67,400 | — | — |
| 1997-10-23 | $10.75 | $10.75 | 98,600 | — | — |
| 1997-10-22 | $11.06 | $11.06 | 38,200 | — | — |
| 1997-10-21 | $11.13 | $11.13 | 74,200 | — | — |
| 1997-10-20 | $10.81 | $10.81 | 146,600 | — | — |
| 1997-10-17 | $10.88 | $10.88 | 262,400 | — | — |
| 1997-10-16 | $10.94 | $10.94 | 74,800 | — | — |
| 1997-10-15 | $11.50 | $11.50 | 27,000 | — | — |
| 1997-10-14 | $11.56 | $11.56 | 45,400 | — | — |
| 1997-10-13 | $11.63 | $11.63 | 58,000 | — | — |
| 1997-10-10 | $11.38 | $11.38 | 25,000 | — | — |
| 1997-10-09 | $11.63 | $11.63 | 118,800 | — | — |
| 1997-10-08 | $11.56 | $11.56 | 72,400 | — | — |
| 1997-10-07 | $11.88 | $11.88 | 89,200 | — | — |
| 1997-10-06 | $11.94 | $11.94 | 218,600 | — | — |
| 1997-10-03 | $11.03 | $11.03 | 200,200 | — | — |
| 1997-10-02 | $10.34 | $10.34 | 44,000 | — | — |
| 1997-10-01 | $10.19 | $10.19 | 133,000 | — | — |
| 1997-09-30 | $10.38 | $10.38 | 340,400 | — | — |
| 1997-09-29 | $10.38 | $10.38 | 44,200 | — | — |
| 1997-09-26 | $10.63 | $10.63 | 26,600 | — | — |
| 1997-09-25 | $10.44 | $10.44 | 44,400 | — | — |
| 1997-09-24 | $10.50 | $10.50 | 37,800 | — | — |
| 1997-09-23 | $10.50 | $10.50 | 190,600 | — | — |
| 1997-09-22 | $10.00 | $10.00 | 110,200 | — | — |
| 1997-09-19 | $10.31 | $10.31 | 59,200 | — | — |
| 1997-09-18 | $10.28 | $10.28 | 232,000 | — | — |
| 1997-09-17 | $10.50 | $10.50 | 277,400 | — | — |
| 1997-09-16 | $9.94 | $9.94 | 692,200 | — | — |
| 1997-09-15 | $11.19 | $11.19 | 475,000 | — | — |
| 1997-09-12 | $10.50 | $10.50 | 377,600 | — | — |
| 1997-09-11 | $9.19 | $9.19 | 113,400 | — | — |
| 1997-09-10 | $8.88 | $8.88 | 115,200 | — | — |
| 1997-09-09 | $9.25 | $9.25 | 27,800 | — | — |
| 1997-09-08 | $9.13 | $9.13 | 130,600 | — | — |
| 1997-09-05 | $9.13 | $9.13 | 32,400 | — | — |
| 1997-09-04 | $9.13 | $9.13 | 135,400 | — | — |
| 1997-09-03 | $9.19 | $9.19 | 222,800 | — | — |
| 1997-09-02 | $9.00 | $9.00 | 158,600 | — | — |
| 1997-08-29 | $8.88 | $8.88 | 107,200 | — | — |
| 1997-08-28 | $8.94 | $8.94 | 39,600 | — | — |
| 1997-08-27 | $9.38 | $9.38 | 240,000 | — | — |
| 1997-08-26 | $8.94 | $8.94 | 155,200 | — | — |
| 1997-08-25 | $9.19 | $9.19 | 50,000 | — | — |
| 1997-08-22 | $9.50 | $9.50 | 102,800 | — | — |
| 1997-08-21 | $9.50 | $9.50 | 108,800 | — | — |
| 1997-08-20 | $9.06 | $9.06 | 29,200 | — | — |
| 1997-08-19 | $9.06 | $9.06 | 17,600 | — | — |
| 1997-08-18 | $9.00 | $9.00 | 63,600 | — | — |
| 1997-08-15 | $8.75 | $8.75 | 56,800 | — | — |
| 1997-08-14 | $8.63 | $8.63 | 77,000 | — | — |
| 1997-08-13 | $9.13 | $9.13 | 254,600 | — | — |
| 1997-08-12 | $8.56 | $8.56 | 57,400 | — | — |
| 1997-08-11 | $8.81 | $8.81 | 45,200 | — | — |
| 1997-08-08 | $9.06 | $9.06 | 254,200 | — | — |
| 1997-08-07 | $9.50 | $9.50 | 51,400 | — | — |
| 1997-08-06 | $9.56 | $9.56 | 119,800 | — | — |
| 1997-08-05 | $9.19 | $9.19 | 246,000 | — | — |
| 1997-08-04 | $9.00 | $9.00 | 66,600 | — | — |
| 1997-08-01 | $8.81 | $8.81 | 159,400 | — | — |
| 1997-07-31 | $9.25 | $9.25 | 271,600 | — | — |
| 1997-07-30 | $9.06 | $9.06 | 382,600 | — | — |
| 1997-07-29 | $8.88 | $8.88 | 361,200 | — | — |
| 1997-07-28 | $8.38 | $8.38 | 175,600 | — | — |
| 1997-07-25 | $7.56 | $7.56 | 228,400 | — | — |
| 1997-07-24 | $7.50 | $7.50 | 107,000 | — | — |
| 1997-07-23 | $7.25 | $7.25 | 40,200 | — | — |
| 1997-07-22 | $7.50 | $7.50 | 361,400 | — | — |
| 1997-07-21 | $6.94 | $6.94 | 34,600 | — | — |
| 1997-07-18 | $6.94 | $6.94 | 15,600 | — | — |
| 1997-07-17 | $7.13 | $7.13 | 59,000 | — | — |
| 1997-07-16 | $7.13 | $7.13 | 110,200 | — | — |
| 1997-07-15 | $7.06 | $7.06 | 79,400 | — | — |
| 1997-07-14 | $7.06 | $7.06 | 135,000 | — | — |
| 1997-07-11 | $7.06 | $7.06 | 218,400 | — | — |
| 1997-07-10 | $6.75 | $6.75 | 460,400 | — | — |
| 1997-07-09 | $6.13 | $6.13 | 1,110,400 | — | — |
| 1997-07-08 | $7.09 | $7.09 | 149,200 | — | — |
| 1997-07-07 | $7.09 | $7.09 | 79,600 | — | — |
| 1997-07-03 | $7.00 | $7.00 | 34,000 | — | — |
| 1997-07-02 | $7.03 | $7.03 | 84,400 | — | — |
| 1997-07-01 | $7.25 | $7.25 | 66,200 | — | — |
| 1997-06-30 | $7.25 | $7.25 | 98,400 | — | — |
| 1997-06-27 | $7.31 | $7.31 | 40,200 | — | — |
| 1997-06-26 | $7.06 | $7.06 | 40,600 | — | — |
| 1997-06-25 | $7.41 | $7.41 | 144,000 | — | — |
| 1997-06-24 | $7.16 | $7.16 | 707,000 | — | — |
| 1997-06-23 | $7.81 | $7.81 | 640,400 | — | — |
| 1997-06-20 | $7.25 | $7.25 | 211,600 | — | — |
| 1997-06-19 | $7.25 | $7.25 | 113,400 | — | — |
| 1997-06-18 | $7.25 | $7.25 | 80,200 | — | — |
| 1997-06-17 | $7.50 | $7.50 | 404,200 | — | — |
| 1997-06-16 | $7.44 | $7.44 | 419,600 | — | — |
| 1997-06-13 | $6.88 | $6.88 | 172,000 | — | — |
| 1997-06-12 | $6.88 | $6.88 | 308,200 | — | — |
| 1997-06-11 | $6.63 | $6.63 | 274,800 | — | — |
| 1997-06-10 | $7.06 | $7.06 | 233,800 | — | — |
| 1997-06-09 | $7.19 | $7.19 | 199,400 | — | — |
| 1997-06-06 | $7.19 | $7.19 | 79,600 | — | — |
| 1997-06-05 | $7.00 | $7.00 | 78,600 | — | — |
| 1997-06-04 | $7.25 | $7.25 | 175,200 | — | — |
| 1997-06-03 | $7.63 | $7.63 | 196,800 | — | — |
| 1997-06-02 | $7.50 | $7.50 | 217,000 | — | — |
| 1997-05-30 | $7.25 | $7.25 | 136,000 | — | — |
| 1997-05-29 | $7.00 | $7.00 | 339,200 | — | — |
| 1997-05-28 | $7.25 | $7.25 | 621,000 | — | — |
| 1997-05-27 | $6.56 | $6.56 | 342,800 | — | — |
| 1997-05-23 | $5.50 | $5.50 | 36,800 | — | — |
| 1997-05-22 | $5.50 | $5.50 | 61,800 | — | — |
| 1997-05-21 | $5.50 | $5.50 | 115,200 | — | — |
| 1997-05-20 | $5.56 | $5.56 | 136,600 | — | — |
| 1997-05-19 | $5.13 | $5.13 | 134,400 | — | — |
| 1997-05-16 | $4.81 | $4.81 | 33,400 | — | — |
| 1997-05-15 | $5.00 | $5.00 | 116,800 | — | — |
| 1997-05-14 | $5.00 | $5.00 | 203,600 | — | — |
| 1997-05-13 | $4.88 | $4.88 | 11,000 | — | — |
| 1997-05-12 | $5.25 | $5.25 | 61,600 | — | — |
| 1997-05-09 | $5.00 | $5.00 | 121,200 | — | — |
| 1997-05-08 | $4.94 | $4.94 | 87,200 | — | — |
| 1997-05-07 | $4.69 | $4.69 | 84,200 | — | — |
| 1997-05-06 | $4.75 | $4.75 | 93,600 | — | — |
| 1997-05-05 | $4.75 | $4.75 | 6,600 | — | — |
| 1997-05-02 | $4.50 | $4.50 | 42,600 | — | — |
| 1997-05-01 | $4.69 | $4.69 | 215,400 | — | — |
| 1997-04-30 | $4.75 | $4.75 | 4,400 | — | — |
| 1997-04-29 | $4.44 | $4.44 | 10,600 | — | — |
| 1997-04-28 | $4.75 | $4.75 | 4,600 | — | — |
| 1997-04-25 | $4.75 | $4.75 | 2,800 | — | — |
| 1997-04-24 | $4.50 | $4.50 | 20,800 | — | — |
| 1997-04-23 | $4.94 | $4.94 | 165,200 | — | — |
| 1997-04-22 | $4.88 | $4.88 | 200 | — | — |
| 1997-04-21 | $5.00 | $5.00 | 25,200 | — | — |
| 1997-04-18 | $5.00 | $5.00 | 5,800 | — | — |
| 1997-04-17 | $5.25 | $5.25 | 12,200 | — | — |
| 1997-04-16 | $5.25 | $5.25 | 9,800 | — | — |
| 1997-04-15 | $5.00 | $5.00 | 3,600 | — | — |
| 1997-04-14 | $5.25 | $5.25 | 15,600 | — | — |
| 1997-04-11 | $5.31 | $5.31 | 64,200 | — | — |
| 1997-04-10 | $5.13 | $5.13 | 10,000 | — | — |
| 1997-04-09 | $5.00 | $5.00 | 24,600 | — | — |
| 1997-04-08 | $5.13 | $5.13 | 27,600 | — | — |
| 1997-04-07 | $4.88 | $4.88 | 18,000 | — | — |
| 1997-04-04 | $5.00 | $5.00 | 52,600 | — | — |
| 1997-04-03 | $4.66 | $4.66 | 21,800 | — | — |
| 1997-04-02 | $4.63 | $4.63 | 149,200 | — | — |
| 1997-04-01 | $4.51 | $4.51 | 50,000 | — | — |
| 1997-03-31 | $4.69 | $4.69 | 25,400 | — | — |
| 1997-03-27 | $4.56 | $4.56 | 54,600 | — | — |
| 1997-03-26 | $4.56 | $4.56 | 102,600 | — | — |
| 1997-03-25 | $4.64 | $4.64 | 41,200 | — | — |
| 1997-03-24 | $4.69 | $4.69 | 158,400 | — | — |
| 1997-03-21 | $4.69 | $4.69 | 36,600 | — | — |
| 1997-03-20 | $4.63 | $4.63 | 25,200 | — | — |
| 1997-03-19 | $4.69 | $4.69 | 61,000 | — | — |
| 1997-03-18 | $4.75 | $4.75 | 5,400 | — | — |
| 1997-03-17 | $4.75 | $4.75 | 81,400 | — | — |
| 1997-03-14 | $5.06 | $5.06 | 90,200 | — | — |
| 1997-03-13 | $5.00 | $5.00 | 118,400 | — | — |
| 1997-03-12 | $4.88 | $4.88 | 45,200 | — | — |
| 1997-03-11 | $4.94 | $4.94 | 5,000 | — | — |
| 1997-03-10 | $5.00 | $5.00 | 12,200 | — | — |
| 1997-03-07 | $4.75 | $4.75 | 47,000 | — | — |
| 1997-03-06 | $4.94 | $4.94 | 20,000 | — | — |
| 1997-03-05 | $4.88 | $4.88 | 80,800 | — | — |
| 1997-03-04 | $5.13 | $5.13 | 59,200 | — | — |
| 1997-03-03 | $5.00 | $5.00 | 11,000 | — | — |
| 1997-02-28 | $5.00 | $5.00 | 76,200 | — | — |
| 1997-02-27 | $5.00 | $5.00 | 14,600 | — | — |
| 1997-02-26 | $4.94 | $4.94 | 29,200 | — | — |
| 1997-02-25 | $4.69 | $4.69 | 7,400 | — | — |
| 1997-02-24 | $4.81 | $4.81 | 24,200 | — | — |
| 1997-02-21 | $4.63 | $4.63 | 142,400 | — | — |
| 1997-02-20 | $4.75 | $4.75 | 78,400 | — | — |
| 1997-02-19 | $5.06 | $5.06 | 32,000 | — | — |
| 1997-02-18 | $5.13 | $5.13 | 12,200 | — | — |
| 1997-02-14 | $5.13 | $5.13 | 157,600 | — | — |
| 1997-02-13 | $5.13 | $5.13 | 23,800 | — | — |
| 1997-02-12 | $5.13 | $5.13 | 44,400 | — | — |
| 1997-02-11 | $5.13 | $5.13 | 70,600 | — | — |
| 1997-02-10 | $5.06 | $5.06 | 112,600 | — | — |
| 1997-02-07 | $5.00 | $5.00 | 32,000 | — | — |
| 1997-02-06 | $5.00 | $5.00 | 105,400 | — | — |
| 1997-02-05 | $4.81 | $4.81 | 339,800 | — | — |
| 1997-02-04 | $4.94 | $4.94 | 49,000 | — | — |
| 1997-02-03 | $4.97 | $4.97 | 101,600 | — | — |
| 1997-01-31 | $5.00 | $5.00 | 219,000 | — | — |
| 1997-01-30 | $5.00 | $5.00 | 60,200 | — | — |
| 1997-01-29 | $5.00 | $5.00 | 81,400 | — | — |
| 1997-01-28 | $5.25 | $5.25 | 15,000 | — | — |
| 1997-01-27 | $5.50 | $5.50 | 1,600 | — | — |
| 1997-01-24 | $5.50 | $5.50 | 72,000 | — | — |
| 1997-01-23 | $5.50 | $5.50 | 63,800 | — | — |
| 1997-01-22 | $5.63 | $5.63 | 33,800 | — | — |
| 1997-01-21 | $5.38 | $5.38 | 21,400 | — | — |
| 1997-01-20 | $5.63 | $5.63 | 76,400 | — | — |
| 1997-01-17 | $5.25 | $5.25 | 58,600 | — | — |
| 1997-01-16 | $5.44 | $5.44 | 48,400 | — | — |
| 1997-01-15 | $5.56 | $5.56 | 99,000 | — | — |
| 1997-01-14 | $5.19 | $5.19 | 56,600 | — | — |
| 1997-01-13 | $5.50 | $5.50 | 262,600 | — | — |
| 1997-01-10 | $5.50 | $5.50 | 490,400 | — | — |
| 1997-01-09 | $4.75 | $4.75 | 204,200 | — | — |
| 1997-01-08 | $4.38 | $4.38 | 20,800 | — | — |
| 1997-01-07 | $4.38 | $4.38 | 85,200 | — | — |
| 1997-01-06 | $4.38 | $4.38 | 32,600 | — | — |
| 1997-01-03 | $4.38 | $4.38 | 24,600 | — | — |
| 1997-01-02 | $4.50 | $4.50 | 6,400 | — | — |